Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.819 | 2.825 | 2.773 | 2.773 | 1,726,996 | -0.04(-1.43%) |
May 29, 2008 | 2.787 | 2.823 | 2.787 | 2.813 | 2,547,592 | +0.03(+1.17%) |
May 28, 2008 | 2.838 | 2.854 | 2.754 | 2.781 | 9,740,104 | -0.27(-8.92%) |
May 27, 2008 | 3.059 | 3.103 | 3.023 | 3.053 | 478,155 | -0.01(-0.19%) |
May 26, 2008 | 3.070 | 3.086 | 3.013 | 3.059 | 477,320 | +0.00(+0.00%) |
May 23, 2008 | 3.070 | 3.086 | 3.013 | 3.059 | 477,320 | -0.03(-1.05%) |
May 22, 2008 | 3.088 | 3.103 | 3.049 | 3.092 | 545,908 | +0.02(+0.69%) |
May 21, 2008 | 3.069 | 3.107 | 3.026 | 3.070 | 826,248 | +0.00(+0.13%) |
May 20, 2008 | 3.021 | 3.099 | 2.973 | 3.067 | 953,197 | +0.04(+1.46%) |
May 19, 2008 | 2.990 | 3.105 | 2.973 | 3.023 | 1,444,810 | +0.04(+1.29%) |
May 16, 2008 | 2.977 | 3.046 | 2.925 | 2.984 | 1,341,444 | +0.03(+1.17%) |
May 15, 2008 | 2.896 | 2.969 | 2.896 | 2.950 | 798,456 | +0.06(+1.99%) |
May 14, 2008 | 2.846 | 2.938 | 2.846 | 2.892 | 1,477,649 | +0.05(+1.62%) |
May 13, 2008 | 2.888 | 2.944 | 2.813 | 2.846 | 749,485 | -0.03(-1.07%) |
May 12, 2008 | 2.771 | 2.890 | 2.767 | 2.877 | 947,263 | +0.12(+4.17%) |
May 09, 2008 | 2.744 | 2.789 | 2.708 | 2.762 | 584,112 | -0.01(-0.28%) |
May 08, 2008 | 2.817 | 2.819 | 2.723 | 2.769 | 1,062,126 | -0.03(-1.10%) |
May 07, 2008 | 2.896 | 2.940 | 2.775 | 2.800 | 1,012,148 | -0.10(-3.38%) |
May 06, 2008 | 2.932 | 2.950 | 2.884 | 2.898 | 649,784 | -0.04(-1.37%) |
May 05, 2008 | 2.923 | 2.952 | 2.886 | 2.938 | 593,065 | +0.02(+0.59%) |
May 02, 2008 | 2.925 | 2.957 | 2.886 | 2.921 | 841,150 | -0.01(-0.46%) |
May 01, 2008 | 2.850 | 2.946 | 2.838 | 2.934 | 728,013 | +0.09(+3.10%) |
Apr 30, 2008 | 2.913 | 2.984 | 2.840 | 2.846 | 1,242,860 | -0.05(-1.72%) |
Apr 29, 2008 | 2.934 | 2.934 | 2.858 | 2.896 | 492,160 | -0.04(-1.37%) |
Apr 28, 2008 | 2.890 | 2.953 | 2.883 | 2.936 | 288,338 | +0.02(+0.66%) |
Apr 25, 2008 | 2.902 | 2.932 | 2.860 | 2.917 | 625,226 | +0.02(+0.73%) |
Apr 24, 2008 | 2.877 | 2.925 | 2.804 | 2.896 | 617,702 | +0.02(+0.60%) |
Apr 23, 2008 | 2.817 | 2.883 | 2.733 | 2.879 | 809,604 | +0.10(+3.52%) |
Apr 22, 2008 | 2.796 | 2.825 | 2.769 | 2.781 | 574,805 | -0.07(-2.62%) |
Apr 21, 2008 | 2.888 | 2.915 | 2.838 | 2.856 | 382,855 | -0.03(-1.06%) |
Apr 18, 2008 | 2.884 | 2.915 | 2.869 | 2.886 | 509,852 | +0.06(+1.96%) |
Apr 17, 2008 | 2.858 | 2.896 | 2.829 | 2.831 | 350,345 | -0.03(-1.01%) |
Apr 16, 2008 | 2.925 | 2.925 | 2.796 | 2.860 | 753,327 | +0.10(+3.54%) |
Apr 15, 2008 | 2.693 | 2.806 | 2.685 | 2.762 | 659,597 | +0.05(+1.77%) |
Apr 14, 2008 | 2.865 | 2.877 | 2.693 | 2.714 | 1,547,983 | -0.16(-5.73%) |
Apr 11, 2008 | 2.867 | 2.940 | 2.835 | 2.879 | 740,136 | -0.02(-0.53%) |
Apr 10, 2008 | 2.867 | 2.909 | 2.861 | 2.894 | 415,183 | +0.02(+0.60%) |
Apr 09, 2008 | 2.927 | 2.942 | 2.867 | 2.877 | 796,141 | -0.06(-1.96%) |
Apr 08, 2008 | 2.898 | 2.942 | 2.886 | 2.934 | 459,086 | +0.02(+0.66%) |
Apr 07, 2008 | 2.900 | 2.934 | 2.896 | 2.915 | 634,768 | +0.01(+0.40%) |
Apr 04, 2008 | 2.919 | 2.919 | 2.888 | 2.904 | 420,580 | -0.02(-0.53%) |
Apr 03, 2008 | 2.888 | 2.936 | 2.888 | 2.919 | 560,158 | +0.03(+1.00%) |
Apr 02, 2008 | 2.930 | 2.936 | 2.886 | 2.890 | 387,595 | -0.05(-1.63%) |
Apr 01, 2008 | 2.934 | 2.957 | 2.877 | 2.938 | 971,765 | +0.02(+0.66%) |
Mar 31, 2008 | 2.886 | 3.011 | 2.877 | 2.919 | 744,953 | +0.02(+0.86%) |
Mar 28, 2008 | 2.879 | 2.896 | 2.854 | 2.894 | 881,283 | +0.01(+0.27%) |
Mar 27, 2008 | 2.915 | 2.915 | 2.838 | 2.886 | 1,380,394 | -0.16(-5.35%) |
Mar 26, 2008 | 3.069 | 3.069 | 2.990 | 3.049 | 594,999 | -0.02(-0.63%) |
Mar 25, 2008 | 3.017 | 3.069 | 3.000 | 3.069 | 573,402 | +0.06(+1.98%) |
Mar 24, 2008 | 2.990 | 3.076 | 2.915 | 3.009 | 1,064,410 | +0.12(+4.11%) |
Mar 21, 2008 | 2.973 | 2.980 | 2.829 | 2.890 | 2,085,121 | +0.00(+0.00%) |
Mar 20, 2008 | 2.973 | 2.980 | 2.829 | 2.890 | 2,085,121 | +0.14(+5.02%) |
Mar 19, 2008 | 2.769 | 2.785 | 2.721 | 2.752 | 682,018 | +0.02(+0.84%) |
Mar 18, 2008 | 2.725 | 2.777 | 2.675 | 2.729 | 1,069,609 | +0.06(+2.08%) |
Mar 17, 2008 | 2.637 | 2.714 | 2.618 | 2.673 | 666,152 | +0.00(+0.00%) |
Mar 14, 2008 | 2.783 | 2.783 | 2.637 | 2.673 | 679,849 | -0.06(-2.11%) |
Mar 13, 2008 | 2.635 | 2.744 | 2.599 | 2.731 | 967,604 | +0.06(+2.30%) |
Mar 12, 2008 | 2.775 | 2.779 | 2.670 | 2.670 | 1,307,865 | -0.11(-3.93%) |
Mar 11, 2008 | 2.762 | 2.804 | 2.691 | 2.779 | 1,090,877 | +0.09(+3.43%) |
Mar 10, 2008 | 2.695 | 2.718 | 2.608 | 2.687 | 757,598 | +0.00(+0.07%) |
Mar 07, 2008 | 2.647 | 2.752 | 2.647 | 2.685 | 1,164,058 | +0.04(+1.60%) |
Mar 06, 2008 | 2.733 | 2.792 | 2.637 | 2.643 | 2,215,293 | -0.02(-0.65%) |
Mar 05, 2008 | 2.783 | 2.792 | 2.647 | 2.660 | 921,875 | -0.07(-2.67%) |
Mar 04, 2008 | 2.748 | 2.781 | 2.661 | 2.733 | 698,219 | -0.08(-2.93%) |